Cotação atual, histórico e gráfico do papel: P1EA34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações P1EA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	-0,29%	-0,25	85,59	86,13	85,59	86,13	516K	6
30/11/2023	2,19%	1,84	85,84	85,28	85,28	85,84	347K	5
29/11/2023	1,33%	1,10	84,00	84,32	84,00	84,32	8K	2
28/11/2023	1,99%	1,62	82,90	82,90	82,90	82,90	3K	1
27/11/2023	0,00%	0,00	81,28	81,28	81,28	81,28	81	1
16/11/2023	-1,56%	-1,29	81,28	81,28	81,28	81,28	81	1
14/11/2023	5,43%	4,25	82,57	80,30	80,30	82,57	555K	8
10/11/2023	-2,49%	-2,00	78,32	77,28	77,28	78,32	387	2
08/11/2023	0,00%	0,00	80,32	80,32	80,32	80,32	80	1
07/11/2023	3,87%	2,99	80,32	80,48	80,32	80,48	8K	2
01/11/2023	-0,45%	-0,35	77,33	77,68	77,33	78,05	2K	3

31/10/2023	-2,86%	-2,29	77,68	78,33	77,68	79,36	761K	13
30/10/2023	-4,62%	-3,87	79,97	80,33	79,97	80,33	1K	2
26/10/2023	-1,32%	-1,12	83,84	83,44	83,44	83,84	71K	2
24/10/2023	0,75%	0,63	84,96	84,96	84,96	84,96	84	1
19/10/2023	-2,70%	-2,34	84,33	84,33	84,33	84,33	1K	1
18/10/2023	-0,76%	-0,66	86,67	86,33	86,33	86,76	77K	4
16/10/2023	-2,38%	-2,13	87,33	87,33	87,33	87,33	1K	1
09/10/2023	0,40%	0,36	89,46	89,46	89,46	89,46	89	1
04/10/2023	-0,89%	-0,80	89,10	88,92	88,92	89,10	22K	2
03/10/2023	-0,90%	-0,82	89,90	89,90	89,90	89,90	269	1
02/10/2023	-2,45%	-2,28	90,72	91,71	90,33	91,71	56K	3
25/09/2023	-6,13%	-6,07	93,00	93,00	93,00	93,00	186	2
15/09/2023	-0,83%	-0,83	99,07	99,07	99,07	99,07	25K	1
08/09/2023	-1,48%	-1,50	99,90	99,90	99,90	99,90	50K	1
06/09/2023	-1,17%	-1,20	101,40	101,40	101,40	101,40	101	1
01/09/2023	4,27%	4,20	102,60	102,60	102,60	102,60	615	2
24/08/2023	-6,35%	-6,67	98,40	98,50	98,40	98,50	1K	2
07/08/2023	1,65%	1,71	105,07	104,41	104,41	105,40	95K	4
04/08/2023	0,22%	0,23	103,36	103,43	103,36	103,43	17K	2
02/08/2023	-0,37%	-0,38	103,13	103,00	103,00	103,40	515	5
20/07/2023	1,14%	1,17	103,51	103,51	103,51	103,51	63K	1
19/07/2023	-0,92%	-0,95	102,34	102,34	102,34	102,34	77K	1
12/07/2023	1,77%	1,80	103,29	103,29	103,29	103,29	70K	1
06/07/2023	0,24%	0,24	101,49	101,49	101,49	101,49	101	1
05/07/2023	5,67%	5,43	101,25	99,83	99,83	101,26	539K	3
28/06/2023	-0,43%	-0,41	95,82	97,30	95,80	97,30	313K	4
27/06/2023	4,04%	3,74	96,23	96,23	96,23	96,23	2K	1
23/06/2023	-0,90%	-0,84	92,49	92,49	92,49	92,49	92	1
22/06/2023	-1,41%	-1,33	93,33	94,00	93,33	94,00	2K	2
21/06/2023	-2,54%	-2,47	94,66	96,00	94,66	96,00	3K	6
20/06/2023	-1,88%	-1,86	97,13	97,26	96,94	97,44	953K	5
16/06/2023	-2,69%	-2,74	98,99	100,22	98,99	100,22	2M	4
13/06/2023	-3,18%	-3,34	101,73	101,50	101,49	101,73	676K	5
07/06/2023	1,81%	1,87	105,07	104,93	104,93	105,07	588K	2
05/06/2023	0,24%	0,25	103,20	103,20	103,20	103,20	103	1
02/06/2023	3,47%	3,45	102,95	102,95	102,95	102,95	15K	2
30/05/2023	0,28%	0,28	99,50	99,50	99,50	99,50	99	1
24/05/2023	-0,98%	-0,98	99,22	99,22	99,22	99,22	992	1
22/05/2023	-3,54%	-3,68	100,20	100,20	100,20	100,20	100	1
11/05/2023	-3,20%	-3,43	103,88	103,88	103,88	103,88	311	1
02/05/2023	-1,53%	-1,67	107,31	107,31	107,31	107,31	378K	1
28/04/2023	2,14%	2,28	108,98	108,98	108,98	108,98	588K	1
24/04/2023	-0,55%	-0,59	106,70	106,55	106,55	106,70	688K	2
19/04/2023	1,28%	1,36	107,29	107,29	107,29	107,29	107	1
18/04/2023	0,20%	0,21	105,93	105,93	105,93	105,93	211	1
13/04/2023	-2,33%	-2,52	105,72	105,72	105,72	105,72	1M	1
06/04/2023	-4,45%	-5,04	108,24	108,24	108,24	108,24	108	1
10/03/2023	-5,98%	-7,20	113,28	114,00	113,28	114,00	227	2
08/03/2023	-4,83%	-6,12	120,48	120,48	120,48	120,48	120	1
03/03/2023	-6,38%	-8,63	126,60	126,60	126,60	126,60	126	1
15/02/2023	0,32%	0,43	135,23	135,23	135,23	135,23	135	1
14/02/2023	-1,98%	-2,72	134,80	136,50	134,80	136,50	406	3
13/02/2023	-0,09%	-0,12	137,52	139,78	137,52	139,78	277	2
10/02/2023	-1,88%	-2,64	137,64	137,64	137,64	137,64	963	1
09/02/2023	1,62%	2,24	140,28	140,28	140,28	140,28	981	1
01/02/2023	-1,27%	-1,77	138,04	138,04	138,04	138,04	690	1
30/01/2023	2,05%	2,81	139,81	139,81	139,81	139,81	139	1
25/01/2023	-0,33%	-0,46	137,00	137,00	137,00	137,00	137	1
18/01/2023	-0,92%	-1,28	137,46	119,32	119,32	137,46	10K	4
17/01/2023	2,01%	2,74	138,74	138,74	138,74	138,74	693	1
10/01/2023	-2,16%	-3,00	136,00	137,00	136,00	137,00	273	2
05/01/2023	-3,47%	-5,00	139,00	139,00	139,00	139,00	139	1
04/01/2023	7,75%	10,36	144,00	143,62	143,62	144,00	1K	2
28/12/2022	0,00%	0,00	133,64	133,64	133,64	133,64	267	1
13/12/2022	-0,02%	-0,03	133,64	130,26	130,26	133,64	2K	2
12/12/2022	-0,01%	-0,02	133,67	133,67	133,67	133,67	3K	1
08/12/2022	8,19%	10,12	133,69	129,63	129,63	133,69	3K	3
07/11/2022	1,43%	1,74	123,57	123,57	123,57	123,57	494	1
04/11/2022	-0,04%	-0,05	121,83	121,83	121,83	121,83	121	1
03/11/2022	2,80%	3,32	121,88	121,62	121,62	121,88	24K	5
20/10/2022	-3,11%	-3,81	118,56	118,56	118,56	118,56	237	1
18/10/2022	8,02%	9,09	122,37	122,37	122,37	122,37	122K	1
10/10/2022	-5,51%	-6,60	113,28	113,33	113,28	113,33	7K	3
06/10/2022	-2,31%	-2,84	119,88	119,88	119,88	119,88	119	1
04/10/2022	-1,82%	-2,28	122,72	122,72	122,72	122,72	368	1
22/09/2022	-3,85%	-5,00	125,00	125,00	125,00	125,00	125	1
21/09/2022	-3,75%	-5,06	130,00	130,00	130,00	130,00	130	1
16/09/2022	-1,16%	-1,59	135,06	135,06	135,06	135,06	112K	1
14/09/2022	1,36%	1,83	136,65	144,00	136,65	144,00	5K	3
30/08/2022	0,09%	0,12	134,82	134,82	134,82	134,82	7K	1
29/08/2022	-2,02%	-2,78	134,70	134,70	134,70	134,70	134	1
23/08/2022	-5,21%	-7,55	137,48	139,68	137,48	139,68	972	4
19/08/2022	-0,01%	-0,01	145,03	145,03	145,03	145,03	3K	1
16/08/2022	2,37%	3,36	145,04	145,04	145,04	145,04	145	1
10/08/2022	2,67%	3,68	141,68	141,68	141,68	141,68	566	1
05/08/2022	-3,99%	-5,74	138,00	139,49	138,00	139,49	277	2
03/08/2022	0,00%	0,00	143,74	143,74	143,74	143,74	3K	1
29/07/2022	2,58%	3,61	143,74	143,74	143,74	143,74	1K	1
13/07/2022	-0,55%	-0,78	140,13	140,13	140,13	140,13	140	1
08/07/2022	-3,01%	-4,37	140,91	140,91	140,91	140,91	141K	2
06/07/2022	8,66%	11,58	145,28	145,28	145,28	145,28	145	1
29/06/2022	1,47%	1,94	133,70	133,25	133,25	133,70	266	2
23/06/2022	1,89%	2,45	131,76	131,28	131,28	131,76	141K	2
21/06/2022	2,48%	3,13	129,31	129,31	129,31	129,31	129	1
20/06/2022	5,15%	6,18	126,18	126,25	126,10	126,25	4K	3
14/06/2022	-6,08%	-7,77	120,00	122,50	120,00	122,50	1K	2
10/06/2022	-1,69%	-2,19	127,77	127,77	127,77	127,77	66K	1
09/06/2022	-3,01%	-4,04	129,96	132,00	129,96	132,00	390K	6
08/06/2022	-2,43%	-3,34	134,00	134,95	134,00	134,95	1K	2
06/06/2022	-1,55%	-2,16	137,34	137,34	137,34	137,34	137	1
24/05/2022	-1,41%	-2,00	139,50	138,50	138,50	139,50	278	2
23/05/2022	-1,22%	-1,75	141,50	141,00	141,00	141,50	282	2
19/05/2022	-4,82%	-7,25	143,25	146,00	143,00	146,00	6K	4
18/05/2022	-1,54%	-2,35	150,50	150,50	150,50	150,50	150	1
16/05/2022	0,98%	1,49	152,85	151,80	151,20	154,20	145K	158
13/05/2022	-0,75%	-1,14	151,36	150,52	150,44	151,39	15K	36
11/05/2022	0,99%	1,50	152,50	152,50	152,50	152,50	305	1
10/05/2022	-2,61%	-4,04	151,00	152,69	151,00	152,69	303	2
06/05/2022	-3,00%	-4,80	155,04	156,00	155,04	157,60	5K	31
05/05/2022	1,24%	1,95	159,84	160,96	159,36	160,96	18K	50
04/05/2022	-2,90%	-4,71	157,89	167,45	157,04	167,45	46K	164
02/05/2022	-5,21%	-8,93	162,60	161,60	161,60	162,60	324	2
26/04/2022	6,22%	10,04	171,53	170,00	170,00	171,53	8K	44
18/04/2022	-1,72%	-2,83	161,49	164,32	161,49	164,32	977	2
14/04/2022	0,01%	0,02	164,32	164,32	164,32	164,32	328	1
13/04/2022	-0,06%	-0,10	164,30	164,30	164,30	164,30	20K	1
11/04/2022	-0,53%	-0,88	164,40	164,40	164,40	164,40	1K	1
06/04/2022	1,40%	2,28	165,28	163,61	163,61	166,24	1K	4
01/04/2022	-1,72%	-2,86	163,00	163,00	162,00	163,00	2K	4
30/03/2022	2,03%	3,30	165,86	165,86	165,86	165,86	829	1
25/03/2022	0,25%	0,41	162,56	162,56	162,56	162,56	812	1
24/03/2022	0,45%	0,72	162,15	162,15	162,15	162,15	10K	1
23/03/2022	-	-	161,43	162,75	161,43	162,75	324	2

Date,Open,High,Low,Close,Volume
01-Dec-23,86.13,86.13,85.59,85.59,515700
30-Nov-23,85.28,85.84,85.28,85.84,346518
29-Nov-23,84.32,84.32,84.00,84.00,7644
28-Nov-23,82.90,82.90,82.90,82.90,3316
27-Nov-23,81.28,81.28,81.28,81.28,81
16-Nov-23,81.28,81.28,81.28,81.28,81
14-Nov-23,80.30,82.57,80.30,82.57,554978
10-Nov-23,77.28,78.32,77.28,78.32,387
08-Nov-23,80.32,80.32,80.32,80.32,80
07-Nov-23,80.48,80.48,80.32,80.32,8040
01-Nov-23,77.68,78.05,77.33,77.33,2489
31-Oct-23,78.33,79.36,77.68,77.68,760713
30-Oct-23,80.33,80.33,79.97,79.97,1364
26-Oct-23,83.44,83.84,83.44,83.84,71094
24-Oct-23,84.96,84.96,84.96,84.96,84
19-Oct-23,84.33,84.33,84.33,84.33,1264
18-Oct-23,86.33,86.76,86.33,86.67,76727
16-Oct-23,87.33,87.33,87.33,87.33,1309
09-Oct-23,89.46,89.46,89.46,89.46,89
04-Oct-23,88.92,89.10,88.92,89.10,22408
03-Oct-23,89.90,89.90,89.90,89.90,269
02-Oct-23,91.71,91.71,90.33,90.72,56133
25-Sep-23,93.00,93.00,93.00,93.00,186
15-Sep-23,99.07,99.07,99.07,99.07,24767
08-Sep-23,99.90,99.90,99.90,99.90,49950
06-Sep-23,101.40,101.40,101.40,101.40,101
01-Sep-23,102.60,102.60,102.60,102.60,615
24-Aug-23,98.50,98.50,98.40,98.40,1279
07-Aug-23,104.41,105.40,104.41,105.07,95159
04-Aug-23,103.43,103.43,103.36,103.36,16543
02-Aug-23,103.00,103.40,103.00,103.13,515
20-Jul-23,103.51,103.51,103.51,103.51,63141
19-Jul-23,102.34,102.34,102.34,102.34,76755
12-Jul-23,103.29,103.29,103.29,103.29,70340
06-Jul-23,101.49,101.49,101.49,101.49,101
05-Jul-23,99.83,101.26,99.83,101.25,538938
28-Jun-23,97.30,97.30,95.80,95.82,312972
27-Jun-23,96.23,96.23,96.23,96.23,2309
23-Jun-23,92.49,92.49,92.49,92.49,92
22-Jun-23,94.00,94.00,93.33,93.33,1869
21-Jun-23,96.00,96.00,94.66,94.66,2668
20-Jun-23,97.26,97.44,96.94,97.13,952882
16-Jun-23,100.22,100.22,98.99,98.99,2165212
13-Jun-23,101.50,101.73,101.49,101.73,675742
07-Jun-23,104.93,105.07,104.93,105.07,588000
05-Jun-23,103.20,103.20,103.20,103.20,103
02-Jun-23,102.95,102.95,102.95,102.95,15030
30-May-23,99.50,99.50,99.50,99.50,99
24-May-23,99.22,99.22,99.22,99.22,992
22-May-23,100.20,100.20,100.20,100.20,100
11-May-23,103.88,103.88,103.88,103.88,311
02-May-23,107.31,107.31,107.31,107.31,377731
28-Apr-23,108.98,108.98,108.98,108.98,588492
24-Apr-23,106.55,106.70,106.55,106.70,687731
19-Apr-23,107.29,107.29,107.29,107.29,107
18-Apr-23,105.93,105.93,105.93,105.93,211
13-Apr-23,105.72,105.72,105.72,105.72,1395504
06-Apr-23,108.24,108.24,108.24,108.24,108
10-Mar-23,114.00,114.00,113.28,113.28,227
08-Mar-23,120.48,120.48,120.48,120.48,120
03-Mar-23,126.60,126.60,126.60,126.60,126
15-Feb-23,135.23,135.23,135.23,135.23,135
14-Feb-23,136.50,136.50,134.80,134.80,406
13-Feb-23,139.78,139.78,137.52,137.52,277
10-Feb-23,137.64,137.64,137.64,137.64,963
09-Feb-23,140.28,140.28,140.28,140.28,981
01-Feb-23,138.04,138.04,138.04,138.04,690
30-Jan-23,139.81,139.81,139.81,139.81,139
25-Jan-23,137.00,137.00,137.00,137.00,137
18-Jan-23,119.32,137.46,119.32,137.46,10411
17-Jan-23,138.74,138.74,138.74,138.74,693
10-Jan-23,137.00,137.00,136.00,136.00,273
05-Jan-23,139.00,139.00,139.00,139.00,139
04-Jan-23,143.62,144.00,143.62,144.00,1149
28-Dec-22,133.64,133.64,133.64,133.64,267
13-Dec-22,130.26,133.64,130.26,133.64,1580
12-Dec-22,133.67,133.67,133.67,133.67,2673
08-Dec-22,129.63,133.69,129.63,133.69,2896
07-Nov-22,123.57,123.57,123.57,123.57,494
04-Nov-22,121.83,121.83,121.83,121.83,121
03-Nov-22,121.62,121.88,121.62,121.88,23862
20-Oct-22,118.56,118.56,118.56,118.56,237
18-Oct-22,122.37,122.37,122.37,122.37,122370
10-Oct-22,113.33,113.33,113.28,113.28,6799
06-Oct-22,119.88,119.88,119.88,119.88,119
04-Oct-22,122.72,122.72,122.72,122.72,368
22-Sep-22,125.00,125.00,125.00,125.00,125
21-Sep-22,130.00,130.00,130.00,130.00,130
16-Sep-22,135.06,135.06,135.06,135.06,112099
14-Sep-22,144.00,144.00,136.65,136.65,5051
30-Aug-22,134.82,134.82,134.82,134.82,6741
29-Aug-22,134.70,134.70,134.70,134.70,134
23-Aug-22,139.68,139.68,137.48,137.48,972
19-Aug-22,145.03,145.03,145.03,145.03,2900
16-Aug-22,145.04,145.04,145.04,145.04,145
10-Aug-22,141.68,141.68,141.68,141.68,566
05-Aug-22,139.49,139.49,138.00,138.00,277
03-Aug-22,143.74,143.74,143.74,143.74,2874
29-Jul-22,143.74,143.74,143.74,143.74,1006
13-Jul-22,140.13,140.13,140.13,140.13,140
08-Jul-22,140.91,140.91,140.91,140.91,140910
06-Jul-22,145.28,145.28,145.28,145.28,145
29-Jun-22,133.25,133.70,133.25,133.70,266
23-Jun-22,131.28,131.76,131.28,131.76,141474
21-Jun-22,129.31,129.31,129.31,129.31,129
20-Jun-22,126.25,126.25,126.10,126.18,4038
14-Jun-22,122.50,122.50,120.00,120.00,1322
10-Jun-22,127.77,127.77,127.77,127.77,66057
09-Jun-22,132.00,132.00,129.96,129.96,390012
08-Jun-22,134.95,134.95,134.00,134.00,1474
06-Jun-22,137.34,137.34,137.34,137.34,137
24-May-22,138.50,139.50,138.50,139.50,278
23-May-22,141.00,141.50,141.00,141.50,282
19-May-22,146.00,146.00,143.00,143.25,5732
18-May-22,150.50,150.50,150.50,150.50,150
16-May-22,151.80,154.20,151.20,152.85,144993
13-May-22,150.52,151.39,150.44,151.36,15389
11-May-22,152.50,152.50,152.50,152.50,305
10-May-22,152.69,152.69,151.00,151.00,303
06-May-22,156.00,157.60,155.04,155.04,4852
05-May-22,160.96,160.96,159.36,159.84,17795
04-May-22,167.45,167.45,157.04,157.89,46333
02-May-22,161.60,162.60,161.60,162.60,324
26-Apr-22,170.00,171.53,170.00,171.53,7529
18-Apr-22,164.32,164.32,161.49,161.49,977
14-Apr-22,164.32,164.32,164.32,164.32,328
13-Apr-22,164.30,164.30,164.30,164.30,20044
11-Apr-22,164.40,164.40,164.40,164.40,1315
06-Apr-22,163.61,166.24,163.61,165.28,1157
01-Apr-22,163.00,163.00,162.00,163.00,2279
30-Mar-22,165.86,165.86,165.86,165.86,829
25-Mar-22,162.56,162.56,162.56,162.56,812
24-Mar-22,162.15,162.15,162.15,162.15,10053
23-Mar-22,162.75,162.75,161.43,161.43,324

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: P1EA34